BasicNet S.p.A. (BIT:BAN)
Italy · Delayed Price · Currency is EUR 7.28
-0.02 (-0.27%)
Last updated: Jun 16, 2026, 9:16 AM CET
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 7.36 | 7.42 | 7.25 | 7.30 | 7.30 | -0.54% | 48,226 |
| Jun 12, 2026 | 7.40 | 7.46 | 7.30 | 7.34 | 7.34 | 0.14% | 99,590 |
| Jun 11, 2026 | 7.29 | 7.35 | 7.20 | 7.33 | 7.33 | 0.41% | 91,101 |
| Jun 10, 2026 | 7.15 | 7.35 | 7.03 | 7.30 | 7.30 | 3.40% | 107,457 |
| Jun 9, 2026 | 7.07 | 7.30 | 7.02 | 7.06 | 7.06 | -0.98% | 160,836 |
| Jun 8, 2026 | 6.72 | 7.13 | 6.72 | 7.13 | 7.13 | 2.44% | 84,393 |
| Jun 5, 2026 | 7.15 | 7.15 | 6.96 | 6.96 | 6.96 | -1.28% | 26,122 |
| Jun 4, 2026 | 7.17 | 7.21 | 7.05 | 7.05 | 7.05 | -0.42% | 19,151 |
| Jun 3, 2026 | 7.11 | 7.15 | 7.04 | 7.08 | 7.08 | -0.42% | 20,366 |
| Jun 2, 2026 | 7.00 | 7.28 | 7.00 | 7.11 | 7.11 | -0.14% | 38,617 |
| Jun 1, 2026 | 7.19 | 7.35 | 7.12 | 7.12 | 7.12 | -1.11% | 48,982 |
| May 29, 2026 | 7.10 | 7.48 | 7.10 | 7.20 | 7.20 | 1.98% | 77,279 |
| May 28, 2026 | 6.89 | 7.07 | 6.89 | 7.06 | 7.06 | 2.02% | 53,916 |
| May 27, 2026 | 6.88 | 6.96 | 6.73 | 6.92 | 6.92 | 1.76% | 131,469 |
| May 26, 2026 | 6.83 | 6.98 | 6.80 | 6.80 | 6.80 | -0.15% | 56,939 |
| May 25, 2026 | 6.68 | 6.89 | 6.68 | 6.81 | 6.81 | 1.49% | 20,302 |
| May 22, 2026 | 6.78 | 6.85 | 6.70 | 6.71 | 6.71 | -1.18% | 62,239 |
| May 21, 2026 | 6.88 | 6.95 | 6.72 | 6.79 | 6.79 | -0.59% | 24,724 |
| May 20, 2026 | 6.72 | 6.83 | 6.50 | 6.83 | 6.83 | 1.49% | 41,882 |
| May 19, 2026 | 6.96 | 7.02 | 6.71 | 6.73 | 6.73 | -1.75% | 43,004 |
| May 18, 2026 | 6.76 | 7.00 | 6.76 | 6.85 | 6.85 | -0.15% | 30,232 |
| May 15, 2026 | 6.89 | 6.93 | 6.75 | 6.86 | 6.86 | -0.29% | 37,688 |
| May 14, 2026 | 6.89 | 7.01 | 6.79 | 6.88 | 6.88 | -0.29% | 34,205 |
| May 13, 2026 | 6.95 | 7.03 | 6.82 | 6.90 | 6.90 | -0.58% | 50,953 |
| May 12, 2026 | 7.06 | 7.10 | 6.94 | 6.94 | 6.94 | -2.12% | 22,548 |
| May 11, 2026 | 7.12 | 7.27 | 7.08 | 7.09 | 7.09 | 0.57% | 39,071 |
| May 8, 2026 | 6.97 | 7.10 | 6.94 | 7.05 | 7.05 | 1.88% | 26,062 |
| May 7, 2026 | 7.00 | 7.13 | 6.76 | 6.92 | 6.92 | 0.44% | 34,292 |
| May 6, 2026 | 7.07 | 7.27 | 6.85 | 6.89 | 6.89 | -3.23% | 84,170 |
| May 5, 2026 | 7.45 | 7.50 | 7.05 | 7.12 | 7.12 | -4.04% | 67,509 |
| May 4, 2026 | 7.20 | 7.60 | 7.20 | 7.42 | 7.42 | 2.77% | 70,615 |
| Apr 30, 2026 | 7.06 | 7.35 | 7.06 | 7.22 | 7.22 | 3.14% | 33,039 |
| Apr 29, 2026 | 6.97 | 7.26 | 6.96 | 7.00 | 7.00 | 0.57% | 23,160 |
| Apr 28, 2026 | 7.10 | 7.11 | 6.96 | 6.96 | 6.96 | -1.83% | 6,778 |
| Apr 27, 2026 | 7.52 | 7.52 | 7.04 | 7.09 | 7.09 | -3.93% | 34,156 |
| Apr 24, 2026 | 7.55 | 7.74 | 7.48 | 7.54 | 7.38 | -0.66% | 72,952 |
| Apr 23, 2026 | 7.45 | 7.73 | 7.39 | 7.59 | 7.43 | 1.20% | 86,490 |
| Apr 22, 2026 | 7.60 | 7.65 | 7.49 | 7.50 | 7.34 | -1.32% | 17,106 |
| Apr 21, 2026 | 7.58 | 7.73 | 7.54 | 7.60 | 7.44 | -0.13% | 32,830 |
| Apr 20, 2026 | 7.32 | 7.69 | 7.32 | 7.61 | 7.45 | 0.53% | 41,597 |
| Apr 17, 2026 | 7.55 | 7.57 | 7.43 | 7.57 | 7.41 | 0.93% | 12,965 |
| Apr 16, 2026 | 7.45 | 7.63 | 7.43 | 7.50 | 7.34 | -1.32% | 24,598 |
| Apr 15, 2026 | 7.51 | 7.62 | 7.48 | 7.60 | 7.44 | 1.20% | 28,181 |
| Apr 14, 2026 | 7.37 | 7.61 | 7.34 | 7.51 | 7.35 | 1.62% | 25,359 |
| Apr 13, 2026 | 7.44 | 7.68 | 7.22 | 7.39 | 7.23 | -1.47% | 63,965 |
| Apr 10, 2026 | 7.00 | 7.68 | 7.00 | 7.50 | 7.34 | 4.60% | 104,137 |
| Apr 9, 2026 | 6.96 | 7.17 | 6.96 | 7.17 | 7.02 | 3.91% | 34,898 |
| Apr 8, 2026 | 6.80 | 7.06 | 6.80 | 6.90 | 6.75 | 3.14% | 42,052 |
| Apr 7, 2026 | 6.77 | 6.88 | 6.67 | 6.69 | 6.55 | 0.60% | 35,505 |
| Apr 2, 2026 | 6.85 | 6.85 | 6.53 | 6.65 | 6.51 | 0.30% | 71,908 |